AAC Clyde Space AB (publ) historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-06	2.358	2.368	2.260	2.306	112.98	2,928
2022-04-05	2.358	2.378	2.300	2.358	115.53	4,289
2022-04-04	2.330	2.394	2.280	2.358	115.53	7,890
2022-04-01	2.224	2.390	2.224	2.326	113.96	12,878
2022-03-31	2.250	2.355	2.200	2.225	109.01	4,507
2022-03-30	2.460	2.460	2.240	2.255	110.48	9,444
2022-03-29	2.215	2.500	2.215	2.370	116.12	22,310
2022-03-28	2.190	2.295	2.140	2.215	108.52	18,872
2022-03-25	2.140	2.195	2.100	2.190	107.30	6,498
2022-03-24	2.145	2.150	2.085	2.150	105.34	4,617
2022-03-23	2.200	2.200	2.090	2.140	104.85	4,285
2022-03-22	2.190	2.200	2.115	2.150	105.34	8,656
2022-03-21	2.180	2.195	2.145	2.190	107.30	5,631
2022-03-18	2.140	2.190	2.120	2.185	107.05	3,387
2022-03-17	2.140	2.205	2.110	2.135	104.60	13,824
2022-03-16	2.080	2.145	2.060	2.140	104.85	14,532
2022-03-15	2.070	2.080	2.000	2.080	101.91	10,503
2022-03-14	2.120	2.145	2.025	2.070	101.42	15,582
2022-03-11	2.135	2.175	2.100	2.130	104.36	6,959
2022-03-10	2.165	2.205	2.100	2.135	104.60	9,637
2022-03-09	2.125	2.210	2.075	2.160	105.83	14,341
2022-03-08	2.010	2.065	1.930	2.030	99.459	17,420
2022-03-07	2.095	2.135	1.980	2.020	98.969	29,090
2022-03-04	2.170	2.170	2.060	2.095	102.64	17,122
2022-03-03	2.180	2.240	2.130	2.170	106.32	10,296
2022-03-02	2.155	2.225	2.125	2.180	106.81	7,737
2022-03-01	2.265	2.290	2.155	2.165	106.07	11,960
2022-02-28	2.195	2.270	2.100	2.265	110.97	13,721
2022-02-25	2.155	2.270	2.070	2.225	109.01	22,092
2022-02-24	1.822	2.135	1.822	2.060	100.93	51,628
2022-02-23	2.220	2.285	2.110	2.190	107.30	15,483
2022-02-22	2.140	2.310	2.025	2.180	106.81	39,013
2022-02-21	2.350	2.365	2.190	2.240	109.75	36,150
2022-02-18	2.525	2.580	2.335	2.400	117.59	23,258
2022-02-17	2.745	2.745	2.450	2.525	123.71	75,391
2022-02-16	2.695	2.790	2.625	2.715	133.02	19,043
2022-02-15	2.630	2.705	2.565	2.700	132.29	10,161
2022-02-14	2.675	2.675	2.525	2.635	129.10	18,978
2022-02-11	2.705	2.705	2.635	2.695	132.04	5,786
2022-02-10	2.710	2.710	2.650	2.695	132.04	5,222
2022-02-09	2.715	2.715	2.680	2.710	132.78	5,731
2022-02-08	2.715	2.830	2.680	2.715	133.02	4,779
2022-02-07	2.790	2.845	2.715	2.715	133.02	7,592
2022-02-04	2.830	2.875	2.750	2.785	136.45	6,023
2022-02-03	2.865	2.865	2.800	2.845	139.39	5,714
2022-02-02	2.840	2.900	2.825	2.870	140.61	7,319
2022-02-01	2.680	2.850	2.680	2.825	138.41	12,763
2022-01-31	2.670	2.730	2.650	2.730	133.76	6,591
2022-01-28	2.765	2.765	2.625	2.665	130.57	15,035
2022-01-27	2.755	2.800	2.700	2.765	135.47	12,967
2022-01-26	2.600	2.875	2.600	2.820	138.16	26,447
2022-01-25	2.555	2.600	2.520	2.530	123.96	14,985
2022-01-24	2.695	2.700	2.500	2.500	122.49	34,881
2022-01-21	2.735	2.745	2.650	2.700	132.29	18,420
2022-01-20	2.790	2.790	2.720	2.760	135.22	12,815
2022-01-19	2.740	2.805	2.705	2.790	136.69	13,602
2022-01-18	2.870	2.870	2.730	2.760	135.22	29,699
2022-01-17	2.860	2.900	2.815	2.870	140.61	13,337
2022-01-14	2.900	2.935	2.855	2.870	140.61	12,915
2022-01-13	2.920	2.920	2.875	2.900	142.08	10,782

← NewerPage 20 of 21 · 1,257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (SEK). Adjusted close accounts for splits and dividends. Educational only, not financial advice.